FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	36.29	36.29	36.09	36.09	36.09	-0.25%	10,296
Mar 12, 2026	36.47	36.47	36.18	36.18	36.18	-1.07%	6,595
Mar 11, 2026	36.49	36.59	36.29	36.57	36.57	0.30%	8,513
Mar 10, 2026	36.60	36.95	36.46	36.46	36.46	-0.46%	249,916
Mar 9, 2026	36.27	36.80	35.94	36.63	36.63	-0.07%	33,415
Mar 6, 2026	36.77	36.77	36.44	36.66	36.66	-1.24%	450,671
Mar 5, 2026	37.30	37.34	36.93	37.12	37.12	-1.06%	20,335
Mar 4, 2026	37.43	37.56	37.33	37.51	37.51	0.49%	20,939
Mar 3, 2026	37.42	37.50	36.80	37.33	37.33	-1.16%	16,089
Mar 2, 2026	37.64	37.93	37.63	37.77	37.77	-0.46%	14,096
Feb 27, 2026	37.61	37.95	37.57	37.95	37.95	0.17%	20,785
Feb 26, 2026	37.69	37.90	37.60	37.88	37.88	0.40%	10,278
Feb 25, 2026	37.95	37.95	37.54	37.73	37.73	-0.08%	29,814
Feb 24, 2026	37.61	37.84	37.58	37.76	37.76	0.37%	13,697
Feb 23, 2026	37.86	37.86	37.45	37.62	37.62	-0.76%	18,101
Feb 20, 2026	37.73	37.91	37.73	37.91	37.91	0.49%	5,721
Feb 19, 2026	37.77	37.81	37.63	37.73	37.73	-0.43%	8,363
Feb 18, 2026	37.85	37.91	37.67	37.89	37.89	1.04%	29,967
Feb 17, 2026	37.65	37.76	37.38	37.50	37.50	-0.50%	12,909
Feb 13, 2026	37.53	37.82	37.30	37.69	37.69	0.68%	13,697
Feb 12, 2026	38.08	38.08	37.40	37.43	37.43	-1.64%	22,339
Feb 11, 2026	38.11	38.11	37.91	38.06	38.06	0.45%	16,422
Feb 10, 2026	37.97	38.03	37.88	37.89	37.89	-0.34%	42,488
Feb 9, 2026	37.97	38.05	37.78	38.02	38.02	-0.05%	63,237
Feb 6, 2026	37.68	38.08	37.67	38.04	38.04	1.52%	63,952
Feb 5, 2026	37.60	37.74	37.41	37.47	37.47	-0.85%	49,673
Feb 4, 2026	37.75	37.97	37.75	37.79	37.79	0.75%	684,218
Feb 3, 2026	37.32	37.66	37.27	37.51	37.51	0.51%	35,082
Feb 2, 2026	37.02	37.35	37.00	37.32	37.32	0.70%	77,233
Jan 30, 2026	37.10	37.10	36.70	37.06	37.06	-0.03%	32,568
Jan 29, 2026	37.02	37.07	36.87	37.07	37.07	0.62%	12,779
Jan 28, 2026	36.92	36.92	36.70	36.84	36.84	-0.32%	14,510
Jan 27, 2026	36.85	37.00	36.82	36.96	36.96	0.14%	12,557
Jan 26, 2026	36.84	36.96	36.79	36.91	36.91	0.38%	18,430
Jan 23, 2026	36.80	36.83	36.61	36.77	36.77	-0.08%	54,041
Jan 22, 2026	36.77	36.92	36.77	36.80	36.80	0.30%	13,943
Jan 21, 2026	36.30	36.75	36.30	36.69	36.69	1.30%	9,106
Jan 20, 2026	36.28	36.52	36.15	36.22	36.22	-1.33%	14,525
Jan 16, 2026	36.77	36.77	36.60	36.71	36.71	-0.07%	36,553
Jan 15, 2026	36.69	36.84	36.64	36.73	36.73	0.01%	30,794
Jan 14, 2026	36.45	36.73	36.45	36.73	36.73	0.41%	50,876
Jan 13, 2026	36.69	36.69	36.45	36.58	36.58	-0.16%	13,701
Jan 12, 2026	36.54	36.65	36.50	36.64	36.64	-0.25%	23,868
Jan 9, 2026	36.59	36.75	36.58	36.73	36.73	0.46%	120,316
Jan 8, 2026	36.03	36.59	36.03	36.56	36.56	1.33%	17,361
Jan 7, 2026	36.33	36.35	36.00	36.08	36.08	-1.04%	17,590
Jan 6, 2026	36.22	36.46	36.22	36.46	36.46	0.66%	13,675
Jan 5, 2026	35.84	36.28	35.73	36.22	36.22	1.40%	23,619
Jan 2, 2026	35.57	35.88	35.57	35.72	35.72	0.13%	19,733
Dec 31, 2025	35.85	35.85	35.66	35.67	35.67	-0.41%	11,915